SMTrack Berhad Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
May 21, 2026	0.01	0.01	0.01	0.01	0.01	-	50,200
May 20, 2026	0.01	0.01	0.01	0.01	0.01	-	100
May 19, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
May 15, 2026	0.01	0.01	0.01	0.01	0.01	-	10,100
May 14, 2026	0.01	0.01	0.01	0.01	0.01	-	500,000
May 13, 2026	0.01	0.01	0.01	0.01	0.01	-	12,270,900
May 12, 2026	0.01	0.01	0.01	0.01	0.01	-	494,000
May 7, 2026	0.01	0.01	0.01	0.01	0.01	-	12,165,700
May 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,888,000
May 5, 2026	0.01	0.01	0.01	0.01	0.01	-	7,277,200
May 4, 2026	0.01	0.01	0.01	0.01	0.01	-	531,000
Apr 30, 2026	0.01	0.01	0.01	0.01	0.01	-	10,551,600
Apr 29, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	1,439,400
Apr 28, 2026	0.01	0.01	0.01	0.01	0.01	-	410,600
Apr 27, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	8,600
Apr 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	150,000
Apr 23, 2026	0.01	0.01	0.01	0.01	0.01	-	525,400
Apr 22, 2026	0.01	0.01	0.01	0.01	0.01	-	1,100
Apr 21, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	10,000
Apr 20, 2026	0.01	0.01	0.01	0.01	0.01	-	380,000
Apr 17, 2026	0.01	0.01	0.01	0.01	0.01	-	633,300
Apr 16, 2026	0.01	0.01	0.01	0.01	0.01	-	307,000
Apr 15, 2026	0.01	0.01	0.01	0.01	0.01	-	230,600
Apr 14, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	11,449,500
Apr 10, 2026	0.01	0.01	0.01	0.01	0.01	-	100,000
Apr 9, 2026	0.01	0.01	0.01	0.01	0.01	-	200,000
Apr 8, 2026	0.01	0.01	0.01	0.01	0.01	-	270,200
Apr 7, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	531,400
Apr 6, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	500,000
Apr 3, 2026	0.01	0.01	0.01	0.01	0.01	-	885,000
Apr 2, 2026	0.01	0.01	0.01	0.01	0.01	-	120,300
Apr 1, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	12,500
Mar 31, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	302,000
Mar 30, 2026	0.01	0.01	0.01	0.01	0.01	-	27,400
Mar 27, 2026	0.01	0.01	0.01	0.01	0.01	-	607,200
Mar 26, 2026	0.01	0.01	0.01	0.01	0.01	-	258,000
Mar 25, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	260,400
Mar 24, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	622,300
Mar 19, 2026	0.01	0.01	0.01	0.01	0.01	-	10,000
Mar 18, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	11,000
Mar 17, 2026	0.01	0.01	0.01	0.01	0.01	-	22,300
Mar 16, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	12,800
Mar 13, 2026	0.01	0.01	0.01	0.01	0.01	-	30,300
Mar 12, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	36,600
Mar 11, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	12,500
Mar 10, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	380,000
Mar 9, 2026	0.01	0.01	0.01	0.01	0.01	-50.00%	100,300
Mar 6, 2026	0.01	0.01	0.01	0.01	0.01	-	2,500
Mar 4, 2026	0.01	0.01	0.01	0.01	0.01	100.00%	300
Mar 3, 2026	0.01	0.01	0.01	0.01	0.01	-	20,000